Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.95 | 33.95 | 33.60 | 33.60 | 13,339 | -0.20(-0.59%) |
Aug 30, 2021 | 33.82 | 33.96 | 33.75 | 33.80 | 9,915 | +0.05(+0.15%) |
Aug 27, 2021 | 33.59 | 33.80 | 33.35 | 33.75 | 4,030 | +0.35(+1.05%) |
Aug 26, 2021 | 33.44 | 33.60 | 33.39 | 33.40 | 7,350 | -0.27(-0.81%) |
Aug 25, 2021 | 33.45 | 33.74 | 33.45 | 33.67 | 11,779 | +0.02(+0.06%) |
Aug 24, 2021 | 33.28 | 33.65 | 33.28 | 33.65 | 14,303 | +0.20(+0.60%) |
Aug 23, 2021 | 33.26 | 33.45 | 33.26 | 33.45 | 749 | +0.11(+0.33%) |
Aug 20, 2021 | 33.33 | 33.38 | 33.33 | 33.34 | 2,068 | -0.12(-0.36%) |
Aug 19, 2021 | 33.66 | 33.66 | 33.43 | 33.46 | 3,148 | -0.64(-1.88%) |
Aug 18, 2021 | 34.10 | 34.10 | 33.97 | 34.10 | 1,386 | -0.03(-0.08%) |
Aug 17, 2021 | 34.12 | 34.17 | 34.10 | 34.13 | 9,163 | -0.16(-0.48%) |
Aug 16, 2021 | 34.35 | 34.40 | 34.29 | 34.29 | 1,367 | -0.15(-0.42%) |
Aug 13, 2021 | 34.36 | 34.44 | 34.36 | 34.44 | 2,695 | +0.08(+0.22%) |
Aug 12, 2021 | 34.16 | 34.39 | 34.16 | 34.36 | 2,451 | +0.24(+0.70%) |
Aug 11, 2021 | 34.05 | 34.22 | 34.02 | 34.12 | 2,161 | +0.14(+0.41%) |
Aug 10, 2021 | 33.01 | 34.00 | 33.01 | 33.98 | 1,402 | +0.08(+0.24%) |
Aug 09, 2021 | 34.00 | 34.00 | 33.83 | 33.90 | 19,951 | -0.36(-1.05%) |
Aug 06, 2021 | 34.40 | 34.40 | 34.26 | 34.26 | 1,528 | -0.09(-0.26%) |
Aug 05, 2021 | 34.20 | 34.40 | 34.12 | 34.35 | 2,239 | +0.30(+0.88%) |
Aug 04, 2021 | 34.76 | 34.76 | 34.05 | 34.05 | 2,559 | -1.16(-3.29%) |
Aug 03, 2021 | 35.55 | 35.68 | 35.04 | 35.21 | 1,871 | -0.79(-2.19%) |
Aug 02, 2021 | 37.44 | 37.80 | 36.00 | 36.00 | 1,104 | -0.07(-0.19%) |
Jul 30, 2021 | 36.39 | 36.39 | 36.07 | 36.07 | 1,499 | +0.31(+0.88%) |
Jul 29, 2021 | 35.57 | 35.76 | 35.53 | 35.76 | 1,880 | +0.65(+1.84%) |
Jul 28, 2021 | 35.21 | 35.21 | 35.00 | 35.11 | 936 | -0.14(-0.40%) |
Jul 27, 2021 | 35.33 | 35.33 | 35.25 | 35.25 | 2,077 | +0.16(+0.44%) |
Jul 26, 2021 | 34.86 | 35.20 | 34.80 | 35.09 | 2,252 | +0.23(+0.67%) |
Jul 23, 2021 | 34.94 | 35.02 | 34.86 | 34.86 | 4,817 | +0.09(+0.26%) |
Jul 22, 2021 | 34.74 | 34.78 | 34.65 | 34.77 | 2,536 | +0.03(+0.08%) |
Jul 21, 2021 | 34.50 | 34.95 | 34.42 | 34.74 | 8,063 | +0.50(+1.47%) |
Jul 20, 2021 | 34.14 | 34.30 | 34.14 | 34.24 | 11,601 | +0.09(+0.26%) |
Jul 19, 2021 | 34.11 | 35.00 | 33.97 | 34.15 | 2,320 | -0.74(-2.12%) |
Jul 16, 2021 | 34.99 | 34.99 | 34.88 | 34.89 | 687 | -0.03(-0.07%) |
Jul 15, 2021 | 34.92 | 34.94 | 34.89 | 34.92 | 768 | -0.32(-0.92%) |
Jul 14, 2021 | 35.14 | 35.24 | 35.14 | 35.24 | 550 | +0.08(+0.23%) |
Jul 13, 2021 | 35.18 | 35.22 | 35.11 | 35.16 | 1,981 | -0.35(-0.99%) |
Jul 12, 2021 | 35.41 | 35.51 | 35.29 | 35.51 | 625 | +0.56(+1.60%) |
Jul 09, 2021 | 35.13 | 35.13 | 34.95 | 34.95 | 922 | -0.02(-0.06%) |
Jul 08, 2021 | 34.78 | 34.97 | 34.78 | 34.97 | 1,439 | +0.12(+0.34%) |
Jul 07, 2021 | 35.05 | 35.05 | 34.70 | 34.85 | 14,239 | -0.16(-0.45%) |
Jul 06, 2021 | 34.66 | 35.01 | 34.58 | 35.01 | 3,099 | -0.34(-0.95%) |
Jul 02, 2021 | 35.31 | 35.35 | 35.27 | 35.35 | 1,100 | -0.08(-0.22%) |
Jun 30, 2021 | 35.42 | 35.42 | 35.42 | 82 | -0.16(-0.44%) | |
Jun 29, 2021 | 35.52 | 35.59 | 35.44 | 35.58 | 1,145 | -0.33(-0.92%) |
Jun 28, 2021 | 36.16 | 36.59 | 35.91 | 35.91 | 3,191 | -0.67(-1.83%) |
Jun 24, 2021 | 36.58 | 36.58 | 36.58 | 75 | -0.28(-0.76%) | |
Jun 23, 2021 | 36.88 | 36.88 | 36.84 | 36.86 | 571 | -0.14(-0.38%) |
Jun 22, 2021 | 36.54 | 37.00 | 36.50 | 37.00 | 1,109 | +0.06(+0.17%) |
Jun 21, 2021 | 36.82 | 36.94 | 36.79 | 36.94 | 3,190 | +0.25(+0.68%) |
Jun 18, 2021 | 36.80 | 36.80 | 36.26 | 36.69 | 2,342 | -0.20(-0.54%) |
Jun 17, 2021 | 37.09 | 37.09 | 36.89 | 36.89 | 1,389 | -0.24(-0.65%) |
Jun 16, 2021 | 37.66 | 37.77 | 37.13 | 37.13 | 1,615 | -0.34(-0.91%) |
Jun 15, 2021 | 37.65 | 37.71 | 37.45 | 37.47 | 3,435 | -0.15(-0.39%) |
Jun 14, 2021 | 37.84 | 37.89 | 37.55 | 37.62 | 7,914 | -0.08(-0.22%) |
Jun 11, 2021 | 37.63 | 37.70 | 37.63 | 37.70 | 436 | +0.23(+0.62%) |
Jun 10, 2021 | 37.47 | 37.47 | 37.47 | 37.47 | 494 | +0.07(+0.19%) |
Jun 09, 2021 | 37.17 | 37.40 | 37.17 | 37.40 | 760 | +0.40(+1.08%) |
Jun 08, 2021 | 36.94 | 37.00 | 36.94 | 37.00 | 937 | +0.07(+0.19%) |
Jun 07, 2021 | 36.85 | 36.93 | 36.72 | 36.93 | 14,826 | +0.42(+1.14%) |
Jun 04, 2021 | 36.49 | 36.51 | 36.33 | 36.51 | 2,123 | +0.34(+0.95%) |
Jun 03, 2021 | 36.14 | 36.26 | 36.09 | 36.17 | 2,729 | -0.05(-0.14%) |
Jun 02, 2021 | 36.11 | 36.24 | 36.06 | 36.22 | 2,729 | -0.21(-0.58%) |